Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
4.1814 USD |
86,665.9985 |
4.2800 USD |
4.0311 USD |
4.3711 USD |
4.0811 USD |
| 2023-03-19 |
4.3600 USD |
80,055.4800 |
4.2607 USD |
4.2359 USD |
4.4369 USD |
4.3155 USD |
| 2023-03-18 |
4.4605 USD |
83,227.4659 |
4.4462 USD |
4.2441 USD |
4.6393 USD |
4.2441 USD |
| 2023-03-17 |
4.2829 USD |
94,171.2730 |
4.1063 USD |
4.1050 USD |
4.4814 USD |
4.4669 USD |
| 2023-03-16 |
4.1647 USD |
101,999.7949 |
4.1031 USD |
4.0311 USD |
4.3728 USD |
4.0875 USD |
| 2023-03-15 |
4.1959 USD |
82,953.2312 |
4.2860 USD |
4.0076 USD |
4.4640 USD |
4.0981 USD |
| 2023-03-14 |
4.4437 USD |
127,453.1979 |
4.4787 USD |
4.1634 USD |
4.6776 USD |
4.2986 USD |
| 2023-03-13 |
4.4605 USD |
132,796.4781 |
4.5441 USD |
4.2101 USD |
4.7387 USD |
4.5070 USD |
| 2023-03-12 |
3.9556 USD |
67,512.7216 |
3.8038 USD |
3.7707 USD |
4.1585 USD |
4.1068 USD |
| 2023-03-11 |
3.8296 USD |
139,433.5413 |
4.0571 USD |
3.6327 USD |
4.1771 USD |
3.7746 USD |
| 2023-03-10 |
3.9635 USD |
80,731.3595 |
3.9932 USD |
3.7999 USD |
4.0805 USD |
4.0470 USD |
| 2023-03-09 |
4.1483 USD |
151,999.1782 |
4.3902 USD |
3.8270 USD |
4.5094 USD |
3.9587 USD |
| 2023-03-08 |
4.5857 USD |
50,005.1208 |
4.7326 USD |
4.5000 USD |
4.7422 USD |
4.5092 USD |
| 2023-03-07 |
4.6755 USD |
23,688.8268 |
4.8248 USD |
4.5599 USD |
4.8677 USD |
4.7141 USD |
| 2023-03-06 |
4.8189 USD |
12,974.6568 |
4.7678 USD |
4.7427 USD |
4.8740 USD |
4.8055 USD |
| 2023-03-05 |
4.8436 USD |
45,007.5735 |
4.7363 USD |
4.6956 USD |
4.9024 USD |
4.7242 USD |
| 2023-03-04 |
4.7405 USD |
25,704.1066 |
4.8097 USD |
4.5828 USD |
4.8571 USD |
4.5992 USD |
| 2023-03-03 |
4.7693 USD |
79,205.7462 |
4.9720 USD |
4.5695 USD |
4.9761 USD |
4.7780 USD |
| 2023-03-02 |
5.0016 USD |
31,709.9399 |
5.0834 USD |
4.9199 USD |
5.1075 USD |
4.9781 USD |
| 2023-03-01 |
5.1414 USD |
60,505.6824 |
4.9996 USD |
4.9808 USD |
5.2138 USD |
5.0443 USD |
| 2023-02-28 |
5.0529 USD |
57,642.6944 |
5.0718 USD |
4.9610 USD |
5.1786 USD |
4.9770 USD |
| 2023-02-27 |
5.1557 USD |
41,298.0806 |
5.2500 USD |
4.9808 USD |
5.2926 USD |
5.0029 USD |
| 2023-02-26 |
5.1465 USD |
19,787.0186 |
5.0149 USD |
5.0056 USD |
5.3042 USD |
5.2643 USD |
| 2023-02-25 |
5.0306 USD |
70,001.0723 |
5.1786 USD |
4.8529 USD |
5.1829 USD |
5.0049 USD |
| 2023-02-24 |
5.3779 USD |
58,407.6650 |
5.4420 USD |
5.0124 USD |
5.5340 USD |
5.1677 USD |
| 2023-02-23 |
5.5232 USD |
31,811.4215 |
5.5352 USD |
5.4042 USD |
5.6473 USD |
5.4515 USD |
| 2023-02-22 |
5.4627 USD |
65,504.3802 |
5.5593 USD |
5.2587 USD |
5.6063 USD |
5.4525 USD |
| 2023-02-21 |
6.0256 USD |
349,010.3755 |
5.8786 USD |
5.4501 USD |
6.8999 USD |
5.4871 USD |
| 2023-02-20 |
5.8211 USD |
54,597.5967 |
5.6057 USD |
5.4563 USD |
5.9550 USD |
5.8490 USD |
| 2023-02-19 |
5.6656 USD |
68,267.9711 |
5.6595 USD |
5.5026 USD |
5.7835 USD |
5.6383 USD |
| 2023-02-18 |
5.6208 USD |
65,378.3385 |
5.5229 USD |
5.5229 USD |
5.7618 USD |
5.6903 USD |
| 2023-02-17 |
5.3800 USD |
102,474.7070 |
5.1639 USD |
5.1569 USD |
5.5784 USD |
5.5173 USD |
| 2023-02-16 |
5.6678 USD |
103,934.8705 |
5.6345 USD |
5.3698 USD |
5.7482 USD |
5.3698 USD |
| 2023-02-15 |
5.4112 USD |
109,039.0491 |
5.2538 USD |
5.1798 USD |
5.6752 USD |
5.6039 USD |
| 2023-02-14 |
5.0707 USD |
124,882.8373 |
5.0046 USD |
4.9534 USD |
5.2366 USD |
5.2039 USD |
| 2023-02-13 |
5.0458 USD |
128,832.8903 |
5.2405 USD |
4.7690 USD |
5.3214 USD |
4.8821 USD |
| 2023-02-12 |
5.2625 USD |
98,517.9849 |
5.3445 USD |
5.0922 USD |
5.3996 USD |
5.2113 USD |
| 2023-02-11 |
5.2283 USD |
100,110.9397 |
5.0826 USD |
5.0200 USD |
5.3291 USD |
5.2806 USD |
| 2023-02-10 |
5.0575 USD |
130,023.6750 |
5.0736 USD |
4.9277 USD |
5.1494 USD |
5.0482 USD |
| 2023-02-09 |
5.3668 USD |
290,194.5586 |
5.7571 USD |
5.0765 USD |
5.7829 USD |
5.1592 USD |
| 2023-02-08 |
6.0205 USD |
245,001.5318 |
5.9725 USD |
5.6500 USD |
6.3300 USD |
5.7323 USD |
| 2023-02-07 |
5.7554 USD |
91,074.8287 |
5.5949 USD |
5.5817 USD |
5.9747 USD |
5.9528 USD |
| 2023-02-06 |
5.7327 USD |
134,385.7164 |
5.8000 USD |
5.6000 USD |
6.2000 USD |
5.6544 USD |
| 2023-02-05 |
5.7421 USD |
80,077.8859 |
5.9081 USD |
5.5930 USD |
5.9253 USD |
5.7569 USD |
| 2023-02-04 |
5.9715 USD |
114,358.5190 |
5.9749 USD |
5.8828 USD |
6.0900 USD |
5.9312 USD |
| 2023-02-03 |
5.8895 USD |
198,530.8921 |
5.8979 USD |
5.8076 USD |
6.0050 USD |
5.9740 USD |
| 2023-02-02 |
6.1384 USD |
180,466.4949 |
6.0582 USD |
5.9385 USD |
6.2742 USD |
5.9900 USD |
| 2023-02-01 |
5.9024 USD |
215,063.9992 |
5.8678 USD |
5.5155 USD |
6.0900 USD |
6.0465 USD |
| 2023-01-31 |
5.8623 USD |
354,581.4689 |
5.8091 USD |
5.7500 USD |
5.9682 USD |
5.8588 USD |
| 2023-01-30 |
6.1000 USD |
160,355.3292 |
6.2553 USD |
5.6694 USD |
6.3098 USD |
5.7330 USD |